Canature Health Technology Co., Ltd. (300272.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
300272.SZ Historical Return
If you invested ¥1000 in Canature Health Technology Co., Ltd. (300272.SZ) 10 years ago, it would be worth ¥685.42 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥924.14, while ¥1000 invested 1 year ago would be worth ¥762.45. This corresponds to total returns of -31.46%, -7.59%, -23.76%, respectively, with annualized returns of -3.7%, -1.56%, -23.76%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300272.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2026 | 5.27 | 5.36 | 5.36 | 5.41 | 5.27 | 7.5M |
| November 09, 2026 | 5.3 | 5.23 | 5.23 | 5.31 | 5.19 | 4.42M |
| November 06, 2026 | 5.2 | 5.23 | 5.23 | 5.32 | 5.16 | 5.56M |
| November 05, 2026 | 5.27 | 5.31 | 5.31 | 5.39 | 5.19 | 11.21M |
| November 04, 2026 | 5.09 | 5.12 | 5.12 | 5.13 | 4.93 | 8.48M |
| November 03, 2026 | 5.03 | 5.06 | 5.06 | 5.19 | 5 | 8.89M |
| November 02, 2026 | 5.03 | 5 | 5 | 5.09 | 4.89 | 8.08M |
| October 30, 2026 | 5.08 | 5.03 | 5.03 | 5.31 | 5 | 10.87M |
| October 29, 2026 | 5.03 | 5.17 | 5.17 | 5.3 | 5.02 | 15.87M |
| October 28, 2026 | 4.93 | 5.05 | 5.05 | 5.19 | 4.87 | 12.61M |
| October 27, 2026 | 5.1 | 4.91 | 4.91 | 5.17 | 4.9 | 9M |
| October 26, 2026 | 4.94 | 5.09 | 5.09 | 5.1 | 4.88 | 17.32M |
| October 23, 2026 | 5.41 | 4.99 | 4.99 | 5.42 | 4.65 | 29.47M |
| October 22, 2026 | 5.76 | 5.53 | 5.53 | 5.78 | 5.53 | 6.92M |
| October 21, 2026 | 5.84 | 5.76 | 5.76 | 5.89 | 5.75 | 5.74M |
| October 20, 2026 | 5.72 | 5.8 | 5.8 | 5.84 | 5.71 | 4.92M |
| October 19, 2026 | 5.78 | 5.76 | 5.76 | 5.82 | 5.63 | 7.97M |
| October 16, 2026 | 5.84 | 5.76 | 5.76 | 5.97 | 5.7 | 6.99M |
| October 15, 2026 | 5.8 | 5.78 | 5.78 | 5.89 | 5.77 | 5.89M |
| October 14, 2026 | 5.99 | 5.89 | 5.89 | 6.02 | 5.88 | 7.31M |
| October 13, 2026 | 5.96 | 6.01 | 6.01 | 6.06 | 5.86 | 9.05M |
| October 12, 2026 | 6.1 | 6.03 | 6.03 | 6.1 | 5.94 | 8.16M |
| October 09, 2026 | 5.97 | 6.1 | 6.1 | 6.11 | 5.88 | 11.17M |
| October 08, 2026 | 6 | 6.02 | 6.02 | 6.11 | 5.95 | 9.61M |
| September 30, 2026 | 6 | 6.06 | 6.06 | 6.1 | 5.99 | 11.71M |
| September 29, 2026 | 5.95 | 5.99 | 5.99 | 6.09 | 5.85 | 9.85M |
| September 28, 2026 | 5.88 | 5.95 | 5.95 | 6.08 | 5.87 | 11.85M |
| September 24, 2026 | 5.78 | 5.85 | 5.85 | 6.03 | 5.73 | 8.04M |
| September 23, 2026 | 5.7 | 5.8 | 5.8 | 5.88 | 5.7 | 4.27M |
| September 22, 2026 | 5.7 | 5.87 | 5.87 | 5.92 | 5.7 | 6.08M |
| September 21, 2026 | 5.64 | 5.83 | 5.83 | 5.84 | 5.64 | 7.41M |
| September 18, 2026 | 5.7 | 5.63 | 5.63 | 5.77 | 5.63 | 4.94M |
| September 17, 2026 | 5.75 | 5.64 | 5.64 | 5.75 | 5.57 | 3.83M |
| September 16, 2026 | 5.62 | 5.62 | 5.62 | 5.66 | 5.52 | 4.68M |
| September 15, 2026 | 5.7 | 5.57 | 5.57 | 5.74 | 5.56 | 5.16M |
| September 11, 2026 | 5.75 | 5.69 | 5.69 | 5.78 | 5.61 | 6.06M |
| September 10, 2026 | 5.85 | 5.8 | 5.8 | 5.88 | 5.78 | 4.59M |
| September 09, 2026 | 5.96 | 5.91 | 5.91 | 6.1 | 5.88 | 7.88M |
| September 08, 2026 | 5.82 | 5.92 | 5.92 | 5.93 | 5.82 | 6.67M |
| September 07, 2026 | 5.84 | 5.84 | 5.84 | 5.87 | 5.8 | 4.46M |
| September 04, 2026 | 5.84 | 5.81 | 5.81 | 5.9 | 5.78 | 6.76M |
| September 03, 2026 | 5.88 | 5.82 | 5.82 | 5.91 | 5.78 | 5.41M |
| September 02, 2026 | 5.91 | 5.87 | 5.87 | 5.94 | 5.81 | 6.88M |
| September 01, 2026 | 5.93 | 5.96 | 5.96 | 5.99 | 5.75 | 10.63M |
| August 31, 2026 | 5.94 | 5.93 | 5.93 | 5.96 | 5.8 | 7.03M |
| August 28, 2026 | 5.97 | 5.95 | 5.95 | 5.99 | 5.9 | 7.13M |
| August 27, 2026 | 5.89 | 5.93 | 5.93 | 5.97 | 5.85 | 6.73M |
| August 26, 2026 | 5.85 | 5.91 | 5.91 | 6.01 | 5.84 | 5.8M |
| August 25, 2026 | 5.74 | 5.91 | 5.91 | 5.92 | 5.63 | 7.52M |
| August 24, 2026 | 5.87 | 5.73 | 5.73 | 5.89 | 5.69 | 9.72M |
| August 21, 2026 | 5.92 | 5.87 | 5.87 | 5.93 | 5.78 | 10.35M |
| August 20, 2026 | 5.96 | 6.02 | 6.02 | 6.14 | 5.94 | 13.76M |
| August 19, 2026 | 6.18 | 5.83 | 5.83 | 6.18 | 5.78 | 10.6M |
| August 18, 2026 | 6.1 | 6.02 | 6.02 | 6.14 | 6.01 | 13.21M |
| August 17, 2026 | 6.17 | 6.14 | 6.14 | 6.28 | 5.99 | 18.04M |
| August 14, 2026 | 6.18 | 6.23 | 6.23 | 6.49 | 6.14 | 29.69M |
| August 13, 2026 | 5.86 | 6.08 | 6.08 | 6.39 | 5.78 | 24.39M |
| August 12, 2026 | 5.84 | 5.91 | 5.91 | 6 | 5.84 | 8.28M |
| August 11, 2026 | 5.87 | 5.84 | 5.84 | 5.92 | 5.82 | 8.46M |
| August 10, 2026 | 5.79 | 5.89 | 5.89 | 5.94 | 5.76 | 13.05M |
AD
